Meiji ADR

MEJHY
🏛️ usa →
10.22
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-27 12.94 12.94 12.94 12.94 0.0M
2022-12-23 12.94 12.94 12.94 12.94 0.0M
2022-12-20 12.49 12.63 12.49 12.63 0.0M
2022-12-19 12.11 12.11 12.11 12.11 0.0M
2022-12-14 12.63 12.63 12.63 12.63 0.0M
2022-12-08 12.21 12.21 12.20 12.20 0.0M
2022-12-07 12.18 12.18 12.18 12.18 0.0M
2022-12-06 12.49 12.49 12.49 12.49 0.0M
2022-12-02 12.20 12.38 12.20 12.38 0.0M
2022-11-22 11.73 12.18 11.73 12.18 0.0M
2022-11-21 11.93 11.93 11.93 11.93 0.0M
2022-11-17 11.71 11.71 11.71 11.71 0.0M
2022-11-16 11.68 11.86 11.68 11.86 0.0M
2022-11-15 11.49 11.79 11.46 11.79 0.0M
2022-11-14 11.77 11.77 11.77 11.77 0.0M
2022-11-11 11.68 11.68 11.68 11.68 0.0M
2022-11-10 11.44 11.44 11.44 11.44 0.0M
2022-11-09 10.41 10.95 10.41 10.95 0.0M
2022-11-08 10.43 10.83 10.43 10.46 0.0M
2022-11-07 10.54 10.70 10.36 10.70 0.0M
2022-11-04 10.07 10.68 10.07 10.32 0.0M
2022-11-03 10.01 10.55 10.01 10.36 0.0M
2022-11-02 10.06 10.69 10.06 10.69 0.0M
2022-11-01 10.31 10.55 10.24 10.24 0.0M
2022-10-31 9.96 10.52 9.96 10.24 0.0M
2022-10-28 9.95 10.53 9.95 10.38 0.0M
2022-10-27 10.10 10.73 10.10 10.19 0.0M
2022-10-26 10.53 10.53 10.53 10.53 0.0M
2022-10-25 10.46 10.46 10.46 10.46 0.0M
2022-10-24 10.16 10.16 10.16 10.16 0.0M
2022-10-21 10.48 10.48 10.48 10.48 0.0M
2022-10-20 10.44 10.44 10.16 10.16 0.0M
2022-10-19 10.20 10.44 10.20 10.43 0.0M
2022-10-18 10.48 10.48 10.48 10.48 0.0M
2022-10-17 10.66 10.66 10.34 10.66 0.0M
2022-10-14 10.37 10.71 10.37 10.37 0.0M
2022-10-13 10.64 10.68 10.64 10.64 0.0M
2022-10-12 10.45 10.79 10.45 10.79 0.0M
2022-10-11 10.51 10.86 10.51 10.51 0.0M
2022-10-10 10.73 10.73 10.59 10.59 0.0M
2022-10-07 10.73 10.73 10.73 10.73 0.0M
2022-10-06 10.73 10.73 10.73 10.73 0.0M
2022-10-05 11.06 11.06 10.83 10.83 0.0M
2022-10-04 10.88 11.35 10.88 11.05 0.0M
2022-10-03 10.73 10.97 10.73 10.76 0.0M
2022-09-30 10.82 11.11 10.82 11.11 0.1M
2022-09-29 10.73 11.21 10.73 11.21 0.0M
2022-09-28 11.09 11.29 11.09 11.09 0.0M
2022-09-27 10.75 11.15 10.73 11.00 0.0M
2022-09-26 10.77 10.99 10.77 10.88 0.0M
2022-09-23 10.75 10.96 10.75 10.75 0.0M
2022-09-22 10.90 10.90 10.88 10.88 0.0M
2022-09-21 11.04 11.04 10.75 10.75 0.0M
2022-09-20 10.75 11.12 10.75 10.81 0.0M
2022-09-19 10.75 11.10 10.75 10.84 0.0M
2022-09-16 10.86 11.12 10.86 10.87 0.0M
2022-09-15 10.75 11.04 10.75 10.75 0.0M
2022-09-14 10.68 11.14 10.68 10.93 0.1M
2022-09-13 10.71 11.07 10.71 10.81 0.1M
2022-09-12 11.46 11.71 11.16 11.24 0.1M
2022-09-09 11.12 11.40 11.12 11.12 0.2M
2022-09-08 10.92 11.24 10.92 11.00 0.1M
2022-09-07 11.00 11.14 11.00 11.00 0.0M
2022-09-06 11.60 11.64 11.23 11.45 0.0M
2022-09-02 11.60 11.86 11.60 11.86 0.0M
2022-09-01 11.65 11.65 11.65 11.65 0.0M
2022-08-31 12.16 12.16 12.16 12.16 0.0M
2022-08-30 12.13 12.13 11.77 11.95 0.0M
2022-08-29 11.80 12.05 11.80 12.05 0.0M
2022-08-26 12.10 12.10 11.86 12.10 0.0M
2022-08-25 12.37 12.37 12.37 12.37 0.0M
2022-08-24 12.29 12.48 12.10 12.10 0.0M
2022-08-23 12.48 12.64 12.48 12.49 0.0M
2022-08-22 12.37 12.37 12.37 12.37 0.0M
2022-08-18 12.61 12.75 12.61 12.75 0.0M
2022-08-17 12.55 12.55 12.40 12.40 0.0M
2022-08-15 12.88 12.88 12.60 12.60 0.0M
2022-08-12 12.81 12.82 12.81 12.82 0.0M
2022-08-11 13.19 13.19 13.19 13.19 0.0M
2022-08-10 13.03 13.03 13.03 13.03 0.0M
2022-08-08 12.70 12.70 12.70 12.70 0.0M
2022-08-05 12.83 12.83 12.83 12.83 0.0M
2022-08-04 12.66 12.92 12.53 12.92 0.0M
2022-08-03 12.71 12.71 12.71 12.71 0.0M
2022-08-02 12.93 12.93 12.93 12.93 0.0M
2022-08-01 12.94 12.94 12.94 12.94 0.0M
2022-07-29 12.48 12.48 12.48 12.48 0.0M
2022-07-27 12.38 12.38 12.38 12.38 0.0M
2022-07-26 12.71 12.71 12.71 12.71 0.0M
2022-07-25 12.90 13.08 12.90 12.95 0.0M
2022-07-22 12.86 12.86 12.86 12.86 0.0M
2022-07-21 12.66 12.66 12.10 12.10 0.0M
2022-07-20 12.26 12.40 12.25 12.40 0.0M
2022-07-15 12.28 12.34 12.28 12.32 0.0M
2022-07-14 12.30 12.30 12.10 12.10 0.0M
2022-07-13 12.71 12.71 12.71 12.71 0.0M
2022-07-12 12.97 12.97 12.72 12.72 0.0M
2022-07-11 12.82 12.82 12.82 12.82 0.0M
2022-07-07 12.94 13.04 12.89 13.04 0.0M
2022-07-06 12.68 12.72 12.68 12.72 0.0M
2022-07-05 12.23 12.23 12.23 12.23 0.0M
2022-07-01 12.30 12.30 12.30 12.30 0.0M
2022-06-30 12.26 12.26 12.10 12.10 0.0M
2022-06-29 12.10 12.10 12.10 12.10 0.0M
2022-06-28 12.25 12.40 12.25 12.40 0.0M
2022-06-27 12.13 12.13 12.13 12.13 0.0M
2022-06-24 12.38 12.38 12.38 12.38 0.0M
2022-06-23 12.14 12.14 12.14 12.14 0.0M
2022-06-22 11.73 11.97 11.73 11.97 0.0M
2022-06-21 11.91 12.02 11.61 11.61 0.0M
2022-06-17 11.87 12.09 11.61 12.09 0.0M
2022-06-16 11.37 11.79 11.37 11.71 0.1M
2022-06-15 11.37 11.85 11.37 11.82 0.1M
2022-06-14 11.84 11.84 11.37 11.75 0.1M
2022-06-13 11.87 11.87 11.40 11.65 0.1M
2022-06-10 11.61 11.61 11.37 11.61 0.3M
2022-06-09 11.81 11.81 11.75 11.75 0.0M
2022-06-08 11.84 11.84 11.77 11.77 0.0M
2022-06-07 12.00 12.01 12.00 12.01 0.0M
2022-06-06 12.19 12.20 12.19 12.20 0.0M
2022-06-02 12.29 12.30 12.29 12.30 0.0M
2022-06-01 12.35 12.35 12.35 12.35 0.0M
2022-05-31 12.39 12.39 12.29 12.29 0.0M
2022-05-23 12.78 12.78 12.78 12.78 0.0M
2022-05-20 12.75 12.75 12.71 12.71 0.0M
2022-05-06 12.62 12.66 12.62 12.66 0.0M
2022-05-03 12.61 12.61 12.61 12.61 0.0M
2022-05-02 12.85 12.85 12.85 12.85 0.0M
2022-04-29 12.95 12.95 12.95 12.95 0.0M
2022-04-27 12.65 12.65 12.56 12.56 0.0M
2022-04-26 12.92 12.92 12.51 12.51 0.0M
2022-04-25 12.80 12.80 12.80 12.80 0.0M
2022-04-20 12.63 12.63 12.63 12.63 0.0M
2022-04-19 12.58 12.59 12.55 12.59 0.0M
2022-04-13 13.06 13.06 13.06 13.06 0.0M
2022-04-11 13.39 13.39 13.39 13.39 0.0M
2022-04-07 13.25 13.40 13.25 13.40 0.0M
2022-04-05 13.36 13.36 13.33 13.33 0.0M
2022-04-04 13.80 13.80 13.75 13.75 0.0M
2022-03-25 14.10 14.10 14.10 14.10 0.0M
2022-03-24 14.21 14.21 14.20 14.20 0.0M
2022-03-23 14.31 14.31 14.31 14.31 0.0M
2022-03-22 14.30 14.30 14.30 14.30 0.0M
2022-03-14 14.39 14.39 14.39 14.39 0.0M
2022-03-11 14.30 14.30 13.80 13.80 0.0M
2022-03-04 14.58 14.58 14.58 14.58 0.0M
2022-02-18 15.30 15.30 15.30 15.30 0.0M
2022-02-17 15.21 15.21 15.21 15.21 0.0M
2022-02-11 14.87 14.87 14.67 14.67 0.0M
2022-02-10 14.98 14.98 14.71 14.71 0.0M
2022-02-01 15.70 15.70 15.70 15.70 0.0M
2022-01-26 16.00 16.00 16.00 16.00 0.0M
2022-01-10 14.83 14.83 14.83 14.83 0.0M
2022-01-03 15.33 15.33 15.33 15.33 0.0M